154 lines
60 KiB
CSV
154 lines
60 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230927,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,3735795,1783,33.04,2100,2110,2090,2720,1470,2095,2095.23,0.01,0,-364,2105,2100,2090,2085,2075,2102,2087,4,625,100,1460,5,1,4105000,87,117.22,1.06,12,0.04,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
|
|
20230927,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,3678835,1756,32.54,2100,2110,2090,2720,1470,2095,2095.01,0.01,0,-364,2105,2100,2090,2085,2075,2102,2087,4,625,100,1460,5,1,4105000,86,116.94,1.06,12,0.04,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
|
|
20230927,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3466760,1655,30.67,2100,2110,2090,2720,1470,2095,2094.72,0.01,0,-309,2105,2100,2090,2085,2075,2102,2087,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
|
|
20230927,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,611240,292,5.41,2100,2110,2090,2720,1470,2095,2093.29,0.01,0,-236,2105,2100,2090,2085,2075,2102,2087,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
|
|
20230927,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,374470,179,3.32,2100,2105,2090,2720,1470,2095,2092.01,0.01,0,-171,2105,2100,2090,2085,2075,2102,2087,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
|
|
20230927,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,213360,102,1.89,2100,2105,2090,2720,1470,2095,2091.76,0.01,0,-101,2105,2100,2090,2085,2075,2102,2087,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
|
|
20230927,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,79530,38,0.70,2100,2105,2090,2720,1470,2095,2092.89,0.01,0,-38,2105,2100,2090,2085,2075,2102,2087,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
|
|
20230927,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.01,0,0,2105,2100,2090,2085,2075,2102,2087,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N
|
|
20230926,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,11224440,5396,6661.73,2080,2095,2080,2720,1470,2095,2080.14,0.01,0,-99,2115,2105,2090,2080,2065,2097,2072,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.13,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230926,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,11009565,5293,6534.57,2080,2090,2080,2720,1470,2095,2080.02,0.01,0,-98,2115,2105,2090,2080,2065,2097,2072,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.13,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230926,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,10994935,5286,6525.93,2080,2090,2080,2720,1470,2095,2080.01,0.01,0,-98,2115,2105,2090,2080,2065,2097,2072,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.13,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230926,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,10994935,5286,6525.93,2080,2090,2080,2720,1470,2095,2080.01,0.01,0,-98,2115,2105,2090,2080,2065,2097,2072,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.13,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230926,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,10992845,5285,6524.69,2080,2085,2080,2720,1470,2095,2080.01,0.01,0,-98,2115,2105,2090,2080,2065,2097,2072,4,625,100,1460,5,1,4105000,86,115.83,1.05,12,0.13,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230926,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,10441600,5020,6197.53,2080,2080,2080,2720,1470,2095,2080.00,0.01,0,-16,2115,2105,2090,2080,2065,2097,2072,4,625,100,1460,5,1,4105000,85,115.56,1.04,12,0.12,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230926,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,249600,120,148.15,2080,2080,2080,2720,1470,2095,2080.00,0.01,0,0,2115,2105,2090,2080,2065,2097,2072,4,625,100,1460,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230926,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.01,0,0,2115,2105,2090,2080,2065,2097,2072,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230925,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,168780,81,1.82,2100,2100,2075,2735,1475,2105,2083.70,0.01,0,-35,2131,2117,2091,2077,2051,2125,2085,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230925,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,116540,56,1.26,2100,2100,2075,2735,1475,2105,2081.07,0.01,0,-32,2131,2117,2091,2077,2051,2125,2085,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230925,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,64530,31,0.70,2100,2100,2075,2735,1475,2105,2081.61,0.01,0,-26,2131,2117,2091,2077,2051,2125,2085,4,630,100,1470,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230925,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,47890,23,0.52,2100,2100,2075,2735,1475,2105,2082.17,0.01,0,-18,2131,2117,2091,2077,2051,2125,2085,4,630,100,1470,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230925,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,33330,16,0.36,2100,2100,2075,2735,1475,2105,2083.12,0.01,0,-11,2131,2117,2091,2077,2051,2125,2085,4,630,100,1470,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230925,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,12515,6,0.13,2100,2100,2075,2735,1475,2105,2085.83,0.01,0,-2,2131,2117,2091,2077,2051,2125,2085,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230925,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,6270,3,0.07,2100,2100,2075,2735,1475,2105,2090.00,0.01,0,0,2131,2117,2091,2077,2051,2125,2085,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230925,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.01,0,0,2131,2117,2091,2077,2051,2125,2085,4,630,100,1470,5,1,4105000,86,116.94,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,378,N,N,0,N,00,N
|
|
20230922,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,9241440,4457,203.61,2065,2105,2065,2720,1470,2095,2073.47,0.01,0,-575,2138,2116,2093,2071,2048,2127,2082,4,625,100,1460,5,1,4105000,86,116.94,1.06,12,0.11,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,451,N,N,0,N,00,N
|
|
20230922,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,9021955,4352,198.81,2065,2095,2065,2720,1470,2095,2073.06,0.01,0,-561,2138,2116,2093,2071,2048,2127,2082,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.11,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,451,N,N,0,N,00,N
|
|
20230922,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,4017235,1940,88.62,2065,2095,2065,2720,1470,2095,2070.74,0.01,0,-405,2138,2116,2093,2071,2048,2127,2082,4,625,100,1460,5,1,4105000,85,115.56,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,451,N,N,0,N,00,N
|
|
20230922,131132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,2250580,1087,49.66,2065,2095,2065,2720,1470,2095,2070.45,0.01,0,-273,2138,2116,2093,2071,2048,2127,2082,4,625,100,1460,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,451,N,N,0,N,00,N
|
|
20230922,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,664960,321,14.66,2065,2095,2065,2720,1470,2095,2071.53,0.01,0,-156,2138,2116,2093,2071,2048,2127,2082,4,625,100,1460,5,1,4105000,85,115.28,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,451,N,N,0,N,00,N
|
|
20230922,111128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,143055,69,3.15,2065,2095,2065,2720,1470,2095,2073.26,0.01,0,-49,2138,2116,2093,2071,2048,2127,2082,4,625,100,1460,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,451,N,N,0,N,00,N
|
|
20230922,101124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,43695,21,0.96,2065,2095,2065,2720,1470,2095,2080.71,0.01,0,-1,2138,2116,2093,2071,2048,2127,2082,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,451,N,N,0,N,00,N
|
|
20230922,091125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.01,0,0,2138,2116,2093,2071,2048,2127,2082,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,451,N,N,0,N,00,N
|
|
20230921,161122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,4545540,2189,51.96,2070,2115,2070,2720,1470,2095,2076.54,0.01,0,-749,2148,2121,2093,2066,2038,2135,2080,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.05,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,407,N,N,0,N,00,N
|
|
20230921,151114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,4205120,2025,48.07,2070,2115,2070,2720,1470,2095,2076.60,0.01,0,-597,2148,2121,2093,2066,2038,2135,2080,4,625,100,1460,5,1,4105000,85,115.28,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,407,N,N,0,N,00,N
|
|
20230921,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2879625,1388,32.95,2070,2115,2070,2720,1470,2095,2074.66,0.01,0,21,2148,2121,2093,2066,2038,2135,2080,4,625,100,1460,5,1,4105000,86,116.67,1.05,12,0.03,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,407,N,N,0,N,00,N
|
|
20230921,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,2499790,1205,28.60,2070,2115,2070,2720,1470,2095,2074.51,0.01,0,12,2148,2121,2093,2066,2038,2135,2080,4,625,100,1460,5,1,4105000,85,115.28,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,407,N,N,0,N,00,N
|
|
20230921,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,2499790,1205,28.60,2070,2115,2070,2720,1470,2095,2074.51,0.01,0,12,2148,2121,2093,2066,2038,2135,2080,4,625,100,1460,5,1,4105000,85,115.28,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,407,N,N,0,N,00,N
|
|
20230921,111132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,2070000,1000,23.74,2070,2070,2070,2720,1470,2095,2070.00,0.01,0,0,2148,2121,2093,2066,2038,2135,2080,4,625,100,1460,5,1,4105000,85,115.00,1.04,12,0.02,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,407,N,N,0,N,00,N
|
|
20230921,101109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-25,5,-1.19,2070000,1000,23.74,2070,2070,2070,2720,1470,2095,2070.00,0.01,0,0,2148,2121,2093,2066,2038,2135,2080,4,625,100,1460,5,1,4105000,85,115.00,1.04,12,0.02,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,407,N,N,0,N,00,N
|
|
20230921,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.01,0,0,2148,2121,2093,2066,2038,2135,2080,4,625,100,1460,5,1,4105000,86,116.39,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,407,N,N,0,N,00,N
|
|
20230920,161122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,8759235,4213,192.29,2075,2120,2065,2735,1475,2105,2079.10,0.01,0,-492,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.10,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,410,N,N,0,N,00,N
|
|
20230920,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,7106280,3424,156.28,2075,2120,2065,2735,1475,2105,2075.43,0.01,0,-492,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.08,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,410,N,N,0,N,00,N
|
|
20230920,141110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-30,5,-1.43,6949155,3349,152.85,2075,2120,2065,2735,1475,2105,2074.99,0.01,0,-492,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,85,115.28,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,410,N,N,0,N,00,N
|
|
20230920,131102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,1435820,692,31.58,2075,2120,2065,2735,1475,2105,2074.88,0.01,0,-492,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,410,N,N,0,N,00,N
|
|
20230920,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,1435820,692,31.58,2075,2120,2065,2735,1475,2105,2074.88,0.01,0,-492,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,410,N,N,0,N,00,N
|
|
20230920,111110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,1435820,692,31.58,2075,2120,2065,2735,1475,2105,2074.88,0.01,0,-492,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,86,116.39,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.42,1980,20221109,5.81,2215,-5.42,20230605,1995,5.01,20230103,2215,-5.42,20230605,1980,5.81,20221109,0.00,N,433530,100,4 억,,410,N,N,0,N,00,N
|
|
20230920,101046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,689490,332,15.15,2075,2120,2065,2735,1475,2105,2076.78,0.01,0,-306,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,85,115.56,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,410,N,N,0,N,00,N
|
|
20230920,091059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-30,5,-1.43,53950,26,1.19,2075,2075,2075,2735,1475,2105,2075.00,0.01,0,0,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,410,N,N,0,N,00,N
|
|
20230919,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,4586665,2191,28.05,2080,2105,2075,2715,1465,2090,2093.41,0.01,0,859,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4105000,86,116.94,1.06,12,0.05,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20230919,151059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,4586665,2191,28.05,2080,2105,2075,2715,1465,2090,2093.41,0.01,0,859,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4105000,86,116.94,1.06,12,0.05,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20230919,141102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,4492355,2146,27.47,2080,2105,2075,2715,1465,2090,2093.36,0.01,0,902,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4105000,86,116.67,1.05,12,0.05,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20230919,131039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,4378950,2092,26.78,2080,2100,2075,2715,1465,2090,2093.19,0.01,0,955,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4105000,86,116.67,1.05,12,0.05,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20230919,121055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,4255050,2033,26.03,2080,2100,2075,2715,1465,2090,2092.99,0.01,0,1004,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4105000,86,116.67,1.05,12,0.05,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20230919,111102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,4112250,1965,25.16,2080,2100,2075,2715,1465,2090,2092.75,0.01,0,1053,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4105000,86,116.67,1.05,12,0.05,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20230919,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,2451150,1174,15.03,2080,2100,2075,2715,1465,2090,2087.86,0.01,0,1090,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4105000,86,116.67,1.05,12,0.03,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20230919,091052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.01,0,0,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4105000,86,116.11,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,320,N,N,0,N,00,N
|
|
20230918,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,16312460,7811,536.10,2090,2090,2080,2730,1470,2100,2088.40,0.01,0,-68,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.19,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
|
|
20230918,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,15975970,7650,525.05,2090,2090,2080,2730,1470,2100,2088.36,0.01,0,-67,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.19,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
|
|
20230918,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,14412650,6902,473.71,2090,2090,2080,2730,1470,2100,2088.18,0.01,0,-57,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.17,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
|
|
20230918,131052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,14285760,6841,469.53,2090,2090,2080,2730,1470,2100,2088.26,0.01,0,-56,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,4105000,85,115.56,1.04,12,0.17,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
|
|
20230918,121103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,12717490,6090,417.98,2090,2090,2080,2730,1470,2100,2088.26,0.01,0,-44,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.15,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
|
|
20230918,111040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,11789840,5646,387.51,2090,2090,2080,2730,1470,2100,2088.18,0.01,0,-23,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,4105000,85,115.56,1.04,12,0.14,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
|
|
20230918,101034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,9666160,4625,317.43,2090,2090,2080,2730,1470,2100,2089.98,0.01,0,2,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,4105000,85,115.56,1.04,12,0.11,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
|
|
20230918,091042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.01,0,0,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,4105000,86,116.67,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,388,N,N,0,N,00,N
|
|
20230915,161049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,3064790,1457,58.99,2105,2120,2100,2755,1485,2120,2103.49,0.01,0,-1,2143,2131,2108,2096,2073,2137,2102,4,635,100,1480,5,1,4105000,86,116.67,1.05,12,0.04,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
|
|
20230915,151045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1437740,683,27.65,2105,2120,2100,2755,1485,2120,2105.04,0.01,0,-1,2143,2131,2108,2096,2073,2137,2102,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
|
|
20230915,141053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,1395715,663,26.84,2105,2110,2100,2755,1485,2120,2105.15,0.01,0,0,2143,2131,2108,2096,2073,2137,2102,4,635,100,1480,5,1,4105000,86,116.67,1.05,12,0.02,18.00,1991.00,2215,20230605,-5.19,1980,20221109,6.06,2215,-5.19,20230605,1995,5.26,20230103,2215,-5.19,20230605,1980,6.06,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
|
|
20230915,131038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,1387285,659,26.68,2105,2110,2105,2755,1485,2120,2105.14,0.01,0,0,2143,2131,2108,2096,2073,2137,2102,4,635,100,1480,5,1,4105000,87,117.22,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
|
|
20230915,121046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,1387285,659,26.68,2105,2110,2105,2755,1485,2120,2105.14,0.01,0,0,2143,2131,2108,2096,2073,2137,2102,4,635,100,1480,5,1,4105000,87,117.22,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
|
|
20230915,111055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,1387285,659,26.68,2105,2110,2105,2755,1485,2120,2105.14,0.01,0,0,2143,2131,2108,2096,2073,2137,2102,4,635,100,1480,5,1,4105000,87,117.22,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
|
|
20230915,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,1349305,641,25.95,2105,2105,2105,2755,1485,2120,2105.00,0.01,0,0,2143,2131,2108,2096,2073,2137,2102,4,635,100,1480,5,1,4105000,86,116.94,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
|
|
20230915,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.01,0,0,2143,2131,2108,2096,2073,2137,2102,4,635,100,1480,5,1,4105000,87,117.78,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,389,N,N,0,N,00,N
|
|
20230914,161052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,5196195,2470,54.57,2085,2120,2085,2745,1485,2115,2103.72,0.01,0,-371,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,4105000,87,117.78,1.06,12,0.06,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
|
|
20230914,151016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,2729710,1301,28.75,2085,2110,2085,2745,1485,2115,2098.16,0.01,0,-343,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,4105000,86,116.11,1.05,12,0.03,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
|
|
20230914,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1944305,927,20.48,2085,2110,2085,2745,1485,2115,2097.42,0.01,0,-86,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,4105000,87,117.22,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
|
|
20230914,131022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1944305,927,20.48,2085,2110,2085,2745,1485,2115,2097.42,0.01,0,-86,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,4105000,87,117.22,1.06,12,0.02,18.00,1991.00,2215,20230605,-4.74,1980,20221109,6.57,2215,-4.74,20230605,1995,5.76,20230103,2215,-4.74,20230605,1980,6.57,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
|
|
20230914,121031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-30,5,-1.42,888730,426,9.41,2085,2105,2085,2745,1485,2115,2086.22,0.01,0,-1,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,4105000,86,115.83,1.05,12,0.01,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
|
|
20230914,111023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-30,5,-1.42,227265,109,2.41,2085,2085,2085,2745,1485,2115,2085.00,0.01,0,0,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
|
|
20230914,101018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,4105000,87,117.50,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
|
|
20230914,091036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,4105000,87,117.50,1.06,12,0.00,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,550,N,N,0,N,00,N
|
|
20230913,161041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,40,2,1.93,9489565,4526,14.23,2075,2120,2075,2695,1455,2075,2096.68,0.01,0,-833,2111,2092,2081,2062,2051,2087,2057,4,620,100,1450,5,1,4105000,87,117.50,1.06,12,0.11,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,445,N,N,0,N,00,N
|
|
20230913,151032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9162545,4369,13.74,2075,2120,2075,2695,1455,2075,2097.17,0.01,0,-842,2111,2092,2081,2062,2051,2087,2057,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.11,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,445,N,N,0,N,00,N
|
|
20230913,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,8865820,4226,13.29,2075,2120,2075,2695,1455,2075,2097.92,0.01,0,-723,2111,2092,2081,2062,2051,2087,2057,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.10,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,445,N,N,0,N,00,N
|
|
20230913,131010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,8116445,3865,12.15,2075,2120,2075,2695,1455,2075,2099.99,0.01,0,-378,2111,2092,2081,2062,2051,2087,2057,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.09,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,445,N,N,0,N,00,N
|
|
20230913,121036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,7671230,3652,11.48,2075,2120,2075,2695,1455,2075,2100.56,0.01,0,-264,2111,2092,2081,2062,2051,2087,2057,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.09,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,445,N,N,0,N,00,N
|
|
20230913,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,1062440,511,1.61,2075,2090,2075,2695,1455,2075,2079.14,0.01,0,-181,2111,2092,2081,2062,2051,2087,2057,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,445,N,N,0,N,00,N
|
|
20230913,101020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,347640,167,0.53,2075,2090,2075,2695,1455,2075,2081.68,0.01,0,-63,2111,2092,2081,2062,2051,2087,2057,4,620,100,1450,5,1,4105000,86,116.11,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,445,N,N,0,N,00,N
|
|
20230913,091013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2111,2092,2081,2062,2051,2087,2057,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,445,N,N,0,N,00,N
|
|
20230912,161010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,66015430,31805,536.61,2080,2100,2070,2710,1460,2085,2075.63,0.02,0,800,2155,2120,2100,2065,2045,2110,2055,4,625,100,1450,5,1,4105000,85,115.28,1.04,12,0.77,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,645,N,N,0,N,00,N
|
|
20230912,151021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,60131155,28976,488.88,2080,2095,2070,2710,1460,2085,2075.21,0.02,0,3270,2155,2120,2100,2065,2045,2110,2055,4,625,100,1450,5,1,4105000,86,115.83,1.05,12,0.71,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,645,N,N,0,N,00,N
|
|
20230912,141017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,59726585,28782,485.61,2080,2095,2070,2710,1460,2085,2075.14,0.02,0,3380,2155,2120,2100,2065,2045,2110,2055,4,625,100,1450,5,1,4105000,86,116.11,1.05,12,0.70,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,645,N,N,0,N,00,N
|
|
20230912,131004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,59724495,28781,485.59,2080,2095,2070,2710,1460,2085,2075.14,0.02,0,3380,2155,2120,2100,2065,2045,2110,2055,4,625,100,1450,5,1,4105000,85,115.28,1.04,12,0.70,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,645,N,N,0,N,00,N
|
|
20230912,121005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,59722420,28780,485.57,2080,2095,2070,2710,1460,2085,2075.14,0.02,0,3380,2155,2120,2100,2065,2045,2110,2055,4,625,100,1450,5,1,4105000,86,116.11,1.05,12,0.70,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,645,N,N,0,N,00,N
|
|
20230912,111013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,59722420,28780,485.57,2080,2095,2070,2710,1460,2085,2075.14,0.02,0,3380,2155,2120,2100,2065,2045,2110,2055,4,625,100,1450,5,1,4105000,86,116.11,1.05,12,0.70,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,645,N,N,0,N,00,N
|
|
20230912,101001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,52470125,25314,427.10,2080,2085,2070,2710,1460,2085,2072.77,0.02,0,4246,2155,2120,2100,2065,2045,2110,2055,4,625,100,1450,5,1,4105000,85,115.56,1.04,12,0.62,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,645,N,N,0,N,00,N
|
|
20230912,091025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.02,0,0,2155,2120,2100,2065,2045,2110,2055,4,625,100,1450,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,645,N,N,0,N,00,N
|
|
20230911,161004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,12357925,5927,18.32,2090,2135,2080,2695,1455,2075,2085.02,0.01,0,1162,2118,2096,2083,2061,2048,2107,2072,4,620,100,1450,5,1,4105000,86,115.83,1.05,12,0.14,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,483,N,N,0,N,00,N
|
|
20230911,151005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,10857975,5206,16.09,2090,2135,2080,2695,1455,2075,2085.67,0.01,0,1116,2118,2096,2083,2061,2048,2107,2072,4,620,100,1450,5,1,4105000,86,115.83,1.05,12,0.13,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,483,N,N,0,N,00,N
|
|
20230911,141016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,10830870,5193,16.05,2090,2135,2080,2695,1455,2075,2085.67,0.01,0,1116,2118,2096,2083,2061,2048,2107,2072,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.13,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,483,N,N,0,N,00,N
|
|
20230911,130948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,5955395,2852,8.82,2090,2135,2080,2695,1455,2075,2088.15,0.01,0,116,2118,2096,2083,2061,2048,2107,2072,4,620,100,1450,5,1,4105000,86,115.83,1.05,12,0.07,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,483,N,N,0,N,00,N
|
|
20230911,121005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,5623875,2693,8.32,2090,2135,2080,2695,1455,2075,2088.33,0.01,0,116,2118,2096,2083,2061,2048,2107,2072,4,620,100,1450,5,1,4105000,86,115.83,1.05,12,0.07,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,483,N,N,0,N,00,N
|
|
20230911,110947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,5203790,2492,7.70,2090,2135,2080,2695,1455,2075,2088.20,0.01,0,116,2118,2096,2083,2061,2048,2107,2072,4,620,100,1450,5,1,4105000,86,115.83,1.05,12,0.06,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,483,N,N,0,N,00,N
|
|
20230911,100948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,4858270,2326,7.19,2090,2135,2085,2695,1455,2075,2088.68,0.01,0,109,2118,2096,2083,2061,2048,2107,2072,4,620,100,1450,5,1,4105000,86,115.83,1.05,12,0.06,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,483,N,N,0,N,00,N
|
|
20230911,090945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2118,2096,2083,2061,2048,2107,2072,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,483,N,N,0,N,00,N
|
|
20230908,161011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,67301050,32353,276.78,2070,2105,2070,2700,1460,2080,2080.21,0.01,0,-28995,2133,2106,2093,2066,2053,2100,2060,4,620,100,1450,5,1,4105000,85,115.28,1.04,12,0.79,18.00,1991.00,2215,20230605,-6.32,1980,20221109,4.80,2215,-6.32,20230605,1995,4.01,20230103,2215,-6.32,20230605,1980,4.80,20221109,0.00,N,433530,100,4 억,,348,N,N,0,N,00,N
|
|
20230908,151012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,48995825,23553,201.50,2070,2105,2070,2700,1460,2080,2080.24,0.01,0,-20775,2133,2106,2093,2066,2053,2100,2060,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.57,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,348,N,N,0,N,00,N
|
|
20230908,141000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,6016975,2890,24.72,2070,2105,2070,2700,1460,2080,2082.00,0.01,0,-1089,2133,2106,2093,2066,2053,2100,2060,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.07,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,348,N,N,0,N,00,N
|
|
20230908,131009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,752495,359,3.07,2070,2105,2070,2700,1460,2080,2096.09,0.01,0,0,2133,2106,2093,2066,2053,2100,2060,4,620,100,1450,5,1,4105000,86,116.94,1.06,12,0.01,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,348,N,N,0,N,00,N
|
|
20230908,121022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,750390,358,3.06,2070,2105,2070,2700,1460,2080,2096.06,0.01,0,0,2133,2106,2093,2066,2053,2100,2060,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,348,N,N,0,N,00,N
|
|
20230908,111015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,750390,358,3.06,2070,2105,2070,2700,1460,2080,2096.06,0.01,0,0,2133,2106,2093,2066,2053,2100,2060,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.01,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,348,N,N,0,N,00,N
|
|
20230908,101009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,82800,40,0.34,2070,2070,2070,2700,1460,2080,2070.00,0.01,0,0,2133,2106,2093,2066,2053,2100,2060,4,620,100,1450,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,348,N,N,0,N,00,N
|
|
20230908,091016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,62100,30,0.26,2070,2070,2070,2700,1460,2080,2070.00,0.01,0,0,2133,2106,2093,2066,2053,2100,2060,4,620,100,1450,5,1,4105000,85,115.00,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,348,N,N,0,N,00,N
|
|
20230907,160956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,24383490,11689,34.23,2120,2120,2080,2735,1475,2105,2086.02,0.01,0,85,2121,2112,2096,2087,2071,2117,2092,4,630,100,1470,5,1,4105000,85,115.56,1.04,12,0.28,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,263,N,N,0,N,00,N
|
|
20230907,151001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,20451230,9802,28.70,2120,2120,2085,2735,1475,2105,2086.43,0.01,0,85,2121,2112,2096,2087,2071,2117,2092,4,630,100,1470,5,1,4105000,86,115.83,1.05,12,0.24,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,263,N,N,0,N,00,N
|
|
20230907,141001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,7211875,3453,10.11,2120,2120,2085,2735,1475,2105,2088.58,0.01,0,84,2121,2112,2096,2087,2071,2117,2092,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.08,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,263,N,N,0,N,00,N
|
|
20230907,130955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,7211875,3453,10.11,2120,2120,2085,2735,1475,2105,2088.58,0.01,0,84,2121,2112,2096,2087,2071,2117,2092,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.08,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,263,N,N,0,N,00,N
|
|
20230907,121011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,2967085,1422,4.16,2120,2120,2085,2735,1475,2105,2086.56,0.01,0,84,2121,2112,2096,2087,2071,2117,2092,4,630,100,1470,5,1,4105000,86,116.11,1.05,12,0.03,18.00,1991.00,2215,20230605,-5.64,1980,20221109,5.56,2215,-5.64,20230605,1995,4.76,20230103,2215,-5.64,20230605,1980,5.56,20221109,0.00,N,433530,100,4 억,,263,N,N,0,N,00,N
|
|
20230907,110959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,2833250,1358,3.98,2120,2120,2085,2735,1475,2105,2086.34,0.01,0,70,2121,2112,2096,2087,2071,2117,2092,4,630,100,1470,5,1,4105000,86,116.94,1.06,12,0.03,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,263,N,N,0,N,00,N
|
|
20230907,100959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,2682380,1286,3.77,2120,2120,2085,2735,1475,2105,2085.83,0.01,0,2,2121,2112,2096,2087,2071,2117,2092,4,630,100,1470,5,1,4105000,86,115.83,1.05,12,0.03,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,263,N,N,0,N,00,N
|
|
20230907,091014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,96715,46,0.13,2120,2120,2085,2735,1475,2105,2102.50,0.01,0,0,2121,2112,2096,2087,2071,2117,2092,4,630,100,1470,5,1,4105000,86,115.83,1.05,12,0.00,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,263,N,N,0,N,00,N
|
|
20230906,160959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,71056930,34151,1540.42,2080,2105,2080,2700,1460,2080,2080.67,0.01,0,-13,2096,2087,2071,2062,2046,2092,2067,4,620,100,1450,5,1,4105000,86,116.94,1.06,12,0.83,18.00,1991.00,2215,20230605,-4.97,1980,20221109,6.31,2215,-4.97,20230605,1995,5.51,20230103,2215,-4.97,20230605,1980,6.31,20221109,0.00,N,433530,100,4 억,,276,N,N,0,N,00,N
|
|
20230906,151004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,69213570,33267,1500.54,2080,2085,2080,2700,1460,2080,2080.55,0.01,0,-13,2096,2087,2071,2062,2046,2092,2067,4,620,100,1450,5,1,4105000,86,115.83,1.05,12,0.81,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,276,N,N,0,N,00,N
|
|
20230906,141005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,60388170,29027,1309.29,2080,2085,2080,2700,1460,2080,2080.41,0.01,0,-13,2096,2087,2071,2062,2046,2092,2067,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.71,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,276,N,N,0,N,00,N
|
|
20230906,130951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,10204000,4900,221.02,2080,2085,2080,2700,1460,2080,2082.45,0.01,0,-13,2096,2087,2071,2062,2046,2092,2067,4,620,100,1450,5,1,4105000,86,115.83,1.05,12,0.12,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,276,N,N,0,N,00,N
|
|
20230906,121005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,10204000,4900,221.02,2080,2085,2080,2700,1460,2080,2082.45,0.01,0,-13,2096,2087,2071,2062,2046,2092,2067,4,620,100,1450,5,1,4105000,86,115.83,1.05,12,0.12,18.00,1991.00,2215,20230605,-5.87,1980,20221109,5.30,2215,-5.87,20230605,1995,4.51,20230103,2215,-5.87,20230605,1980,5.30,20221109,0.00,N,433530,100,4 억,,276,N,N,0,N,00,N
|
|
20230906,111012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,5160480,2481,111.91,2080,2080,2080,2700,1460,2080,2080.00,0.01,0,-13,2096,2087,2071,2062,2046,2092,2067,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.06,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,276,N,N,0,N,00,N
|
|
20230906,100949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,45760,22,0.99,2080,2080,2080,2700,1460,2080,2080.00,0.01,0,0,2096,2087,2071,2062,2046,2092,2067,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,276,N,N,0,N,00,N
|
|
20230906,090949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.01,0,0,2096,2087,2071,2062,2046,2092,2067,4,620,100,1450,5,1,4105000,85,115.56,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,276,N,N,0,N,00,N
|
|
20230905,160949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,4583220,2217,37.34,2055,2080,2055,2680,1450,2065,2067.31,0.01,0,21,2078,2071,2063,2056,2048,2075,2060,4,615,100,1440,5,1,4105000,85,115.56,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,255,N,N,0,N,00,N
|
|
20230905,151004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,4523020,2188,36.85,2055,2080,2055,2680,1450,2065,2067.19,0.01,0,21,2078,2071,2063,2056,2048,2075,2060,4,615,100,1440,5,1,4105000,85,115.56,1.04,12,0.05,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,255,N,N,0,N,00,N
|
|
20230905,141001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,3468950,1680,28.29,2055,2070,2055,2680,1450,2065,2064.85,0.01,0,21,2078,2071,2063,2056,2048,2075,2060,4,615,100,1440,5,1,4105000,85,115.00,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,255,N,N,0,N,00,N
|
|
20230905,130944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,3408920,1651,27.80,2055,2070,2055,2680,1450,2065,2064.76,0.01,0,21,2078,2071,2063,2056,2048,2075,2060,4,615,100,1440,5,1,4105000,85,115.00,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,255,N,N,0,N,00,N
|
|
20230905,120943,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,3367520,1631,27.47,2055,2070,2055,2680,1450,2065,2064.70,0.01,0,21,2078,2071,2063,2056,2048,2075,2060,4,615,100,1440,5,1,4105000,85,115.00,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,255,N,N,0,N,00,N
|
|
20230905,110950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,2910050,1410,23.75,2055,2070,2055,2680,1450,2065,2063.87,0.01,0,0,2078,2071,2063,2056,2048,2075,2060,4,615,100,1440,5,1,4105000,85,115.00,1.04,12,0.03,18.00,1991.00,2215,20230605,-6.55,1980,20221109,4.55,2215,-6.55,20230605,1995,3.76,20230103,2215,-6.55,20230605,1980,4.55,20221109,0.00,N,433530,100,4 억,,255,N,N,0,N,00,N
|
|
20230905,100938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,741050,360,6.06,2055,2060,2055,2680,1450,2065,2058.47,0.01,0,0,2078,2071,2063,2056,2048,2075,2060,4,615,100,1440,5,1,4105000,85,114.44,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,255,N,N,0,N,00,N
|
|
20230905,090940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2078,2071,2063,2056,2048,2075,2060,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,255,N,N,0,N,00,N
|
|
20230904,160932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,12256920,5938,174.44,2055,2070,2055,2680,1450,2065,2064.15,0.01,0,-4015,2095,2080,2065,2050,2035,2087,2057,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.14,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
|
|
20230904,150919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,11302890,5476,160.87,2055,2070,2055,2680,1450,2065,2064.08,0.01,0,-3584,2095,2080,2065,2050,2035,2087,2057,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.13,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
|
|
20230904,140919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4884865,2368,69.57,2055,2070,2055,2680,1450,2065,2062.87,0.01,0,-677,2095,2080,2065,2050,2035,2087,2057,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.06,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
|
|
20230904,130932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3726400,1807,53.08,2055,2070,2055,2680,1450,2065,2062.20,0.01,0,-116,2095,2080,2065,2050,2035,2087,2057,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
|
|
20230904,120916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3660300,1775,52.14,2055,2070,2055,2680,1450,2065,2062.14,0.01,0,-88,2095,2080,2065,2050,2035,2087,2057,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
|
|
20230904,110857,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3391840,1645,48.33,2055,2065,2055,2680,1450,2065,2061.91,0.01,0,-60,2095,2080,2065,2050,2035,2087,2057,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
|
|
20230904,100903,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3117195,1512,44.42,2055,2065,2055,2680,1450,2065,2061.64,0.01,0,-31,2095,2080,2065,2050,2035,2087,2057,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.04,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
|
|
20230904,090913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,12345,6,0.18,2055,2060,2055,2680,1450,2065,2057.50,0.01,0,-6,2095,2080,2065,2050,2035,2087,2057,4,615,100,1440,5,1,4105000,85,114.44,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,253,N,N,0,N,00,N
|
|
20230901,160908,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,7046755,3404,237.21,2055,2080,2050,2680,1450,2065,2070.14,0.01,0,-626,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
|
|
20230901,150922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,6699830,3236,225.51,2055,2080,2050,2680,1450,2065,2070.40,0.01,0,-608,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
|
|
20230901,140921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,6394190,3088,215.19,2055,2080,2050,2680,1450,2065,2070.66,0.01,0,-481,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.08,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
|
|
20230901,130853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,6127805,2959,206.20,2055,2080,2050,2680,1450,2065,2070.90,0.01,0,-352,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4105000,85,115.56,1.04,12,0.07,18.00,1991.00,2215,20230605,-6.09,1980,20221109,5.05,2215,-6.09,20230605,1995,4.26,20230103,2215,-6.09,20230605,1980,5.05,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
|
|
20230901,120904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,516140,251,17.49,2055,2065,2050,2680,1450,2065,2056.33,0.01,0,-230,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4105000,85,114.44,1.03,12,0.01,18.00,1991.00,2215,20230605,-7.00,1980,20221109,4.04,2215,-7.00,20230605,1995,3.26,20230103,2215,-7.00,20230605,1980,4.04,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
|
|
20230901,110903,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,254520,124,8.64,2055,2065,2050,2680,1450,2065,2052.58,0.01,0,-103,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4105000,84,113.89,1.03,12,0.00,18.00,1991.00,2215,20230605,-7.45,1980,20221109,3.54,2215,-7.45,20230605,1995,2.76,20230103,2215,-7.45,20230605,1980,3.54,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
|
|
20230901,100859,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
|
|
20230901,090845,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.01,0,0,2068,2066,2063,2061,2058,2067,2062,4,615,100,1440,5,1,4105000,85,114.72,1.04,12,0.00,18.00,1991.00,2215,20230605,-6.77,1980,20221109,4.29,2215,-6.77,20230605,1995,3.51,20230103,2215,-6.77,20230605,1980,4.29,20221109,0.00,N,433530,100,4 억,,257,N,N,0,N,00,N
|